Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
108.20
+5.15
+(5.00%)
At close: 2:35:17 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 107.00 | 108.20 | 105.00 | 108.20 | 108.20 | 2,520 |
| Feb 21, 2025 | 101.85 | 104.80 | 100.00 | 103.05 | 103.05 | 7,524 |
| Feb 20, 2025 | 90.70 | 99.85 | 90.70 | 99.85 | 99.85 | 3,081 |
| Feb 19, 2025 | 92.50 | 95.10 | 90.00 | 95.10 | 95.10 | 17,026 |
| Feb 18, 2025 | 96.95 | 96.95 | 90.25 | 90.60 | 90.60 | 5,066 |
| Feb 17, 2025 | 99.50 | 99.50 | 95.00 | 95.00 | 95.00 | 5,147 |
| Feb 14, 2025 | 99.40 | 108.90 | 99.35 | 99.95 | 99.95 | 2,768 |
| Feb 13, 2025 | 107.00 | 114.00 | 104.55 | 104.55 | 104.55 | 5,083 |
| Feb 12, 2025 | 112.95 | 115.60 | 107.50 | 110.05 | 110.05 | 3,921 |
| Feb 11, 2025 | 119.00 | 119.00 | 109.00 | 110.25 | 110.25 | 3,618 |
| Feb 10, 2025 | 122.40 | 122.40 | 112.85 | 114.65 | 114.65 | 1,755 |
| Feb 7, 2025 | 123.40 | 123.40 | 115.40 | 118.75 | 118.75 | 5,067 |
| Feb 6, 2025 | 124.95 | 124.95 | 117.80 | 121.45 | 121.45 | 13,951 |
| Feb 5, 2025 | 120.00 | 124.50 | 118.00 | 123.95 | 123.95 | 6,943 |
| Feb 4, 2025 | 124.05 | 124.95 | 121.00 | 121.20 | 121.20 | 1,553 |
| Feb 3, 2025 | 126.00 | 126.75 | 121.20 | 124.05 | 124.05 | 2,098 |
| Feb 1, 2025 | 128.30 | 128.30 | 122.40 | 125.95 | 125.95 | 8,369 |
| Jan 31, 2025 | 120.05 | 123.85 | 120.05 | 122.45 | 122.45 | 4,858 |
| Jan 30, 2025 | 123.90 | 125.00 | 120.00 | 121.50 | 121.50 | 6,303 |
| Jan 29, 2025 | 121.70 | 125.15 | 117.15 | 121.15 | 121.15 | 39,010 |
| Jan 28, 2025 | 122.30 | 122.30 | 112.85 | 119.20 | 119.20 | 21,099 |
| Jan 27, 2025 | 128.00 | 128.00 | 116.30 | 118.75 | 118.75 | 81,771 |
| Jan 24, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | 17,936 |
| Jan 23, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 4,092 |
| Jan 22, 2025 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | 2,393 |
| Jan 21, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 2,665 |
| Jan 20, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 483 |
| Jan 17, 2025 | 87.55 | 96.00 | 86.90 | 96.00 | 96.00 | 4,056,547 |
| Jan 16, 2025 | 96.25 | 96.25 | 91.45 | 91.45 | 91.45 | 29,673 |
| Jan 15, 2025 | 98.50 | 101.75 | 96.25 | 96.25 | 96.25 | 26,804 |
| Jan 14, 2025 | 106.35 | 111.65 | 101.05 | 101.30 | 101.30 | 25,976 |
| Jan 13, 2025 | 111.90 | 117.45 | 106.35 | 106.35 | 106.35 | 76,773 |
| Jan 10, 2025 | 117.75 | 117.75 | 111.90 | 111.90 | 111.90 | 7,728 |
| Jan 9, 2025 | 125.00 | 125.00 | 117.00 | 117.75 | 117.75 | 3,227 |
| Jan 8, 2025 | 129.70 | 129.70 | 120.20 | 122.25 | 122.25 | 1,563 |
| Jan 7, 2025 | 129.40 | 130.80 | 124.05 | 124.50 | 124.50 | 4,105 |
| Jan 6, 2025 | 135.00 | 135.00 | 123.60 | 125.15 | 125.15 | 4,304 |
| Jan 3, 2025 | 134.15 | 138.90 | 128.40 | 130.10 | 130.10 | 9,297 |
| Jan 2, 2025 | 137.40 | 138.20 | 129.85 | 135.15 | 135.15 | 8,358 |
| Jan 1, 2025 | 134.00 | 134.00 | 126.00 | 131.65 | 131.65 | 497 |
| Dec 31, 2024 | 131.60 | 131.60 | 126.15 | 129.80 | 129.80 | 1,157 |
| Dec 30, 2024 | 134.00 | 134.00 | 125.00 | 125.95 | 125.95 | 3,713 |